MELSTACORP PLC (MELS) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-08-01 |
MELS.N0000 |
45.000 |
45.000 |
44.500 |
44.600 |
6 |
| 2019-07-31 |
MELS.N0000 |
46.800 |
47.000 |
45.000 |
45.000 |
18 |
| 2019-07-30 |
MELS.N0000 |
46.200 |
46.800 |
45.000 |
45.000 |
36 |
| 2019-07-29 |
MELS.N0000 |
45.000 |
46.800 |
44.900 |
45.000 |
54 |
| 2019-07-26 |
MELS.N0000 |
45.000 |
45.500 |
44.600 |
45.000 |
76 |
| 2019-07-25 |
MELS.N0000 |
46.200 |
46.200 |
45.000 |
45.000 |
44 |
| 2019-07-24 |
MELS.N0000 |
45.500 |
44.500 |
44.500 |
46.500 |
3 |
| 2019-07-22 |
MELS.N0000 |
45.500 |
47.000 |
45.000 |
45.600 |
12 |
| 2019-07-19 |
MELS.N0000 |
45.100 |
47.000 |
45.000 |
46.000 |
24 |
| 2019-07-18 |
MELS.N0000 |
44.800 |
45.000 |
45.000 |
45.900 |
31 |
| 2019-07-17 |
MELS.N0000 |
43.100 |
44.600 |
43.100 |
44.600 |
7 |
| 2019-07-15 |
MELS.N0000 |
44.500 |
44.500 |
44.500 |
44.500 |
3 |
| 2019-07-12 |
MELS.N0000 |
44.000 |
44.600 |
44.500 |
44.500 |
5 |
| 2019-07-11 |
MELS.N0000 |
43.000 |
44.800 |
44.000 |
44.000 |
14 |
| 2019-07-10 |
MELS.N0000 |
42.600 |
44.800 |
42.600 |
44.800 |
3 |
| 2019-07-09 |
MELS.N0000 |
42.300 |
44.900 |
42.000 |
44.800 |
14 |
| 2019-07-08 |
MELS.N0000 |
42.100 |
42.100 |
42.000 |
42.100 |
7 |
| 2019-07-05 |
MELS.N0000 |
42.100 |
42.100 |
42.000 |
42.000 |
2 |
| 2019-07-04 |
MELS.N0000 |
41.800 |
42.000 |
41.800 |
41.900 |
4 |
| 2019-07-03 |
MELS.N0000 |
41.800 |
41.800 |
41.800 |
40.100 |
2 |